Baker Hughes Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	283.08	283.08	283.08	283.08	277.79	0
2025-02-11	283.08	283.08	283.08	283.08	277.79	0
2025-02-10	283.08	283.08	283.08	283.08	277.79	0
2025-02-07	283.08	283.08	283.08	283.08	276.89	0
2025-02-06	283.08	283.08	283.08	283.08	276.89	1
2025-02-05	284.10	284.10	284.10	284.10	277.89	8
2025-02-04	268.03	268.03	268.03	268.03	262.17	0
2025-02-03	268.03	268.03	268.03	268.03	262.17	0
2025-01-31	268.03	268.03	268.03	268.03	262.17	10
2025-01-30	261.30	261.30	261.30	261.30	255.58	0
2025-01-29	261.30	261.30	261.30	261.30	255.58	0
2025-01-28	261.30	261.30	261.30	261.30	255.58	10
2025-01-27	247.75	247.75	247.75	247.75	242.33	0
2025-01-24	247.75	247.75	247.75	247.75	242.33	0
2025-01-23	247.75	247.75	247.75	247.75	242.33	0
2025-01-22	247.75	247.75	247.75	247.75	242.33	0
2025-01-21	247.75	247.75	247.75	247.75	242.33	0
2025-01-20	247.75	247.75	247.75	247.75	242.33	0
2025-01-17	247.75	247.75	247.75	247.75	242.33	0
2025-01-16	247.75	247.75	247.75	247.75	242.33	0
2025-01-15	247.75	247.75	247.75	247.75	242.33	0
2025-01-14	247.75	247.75	247.75	247.75	242.33	0
2025-01-13	247.75	247.75	247.75	247.75	242.33	0
2025-01-10	247.75	247.75	247.75	247.75	242.33	0
2025-01-09	247.75	247.75	247.75	247.75	242.33	0
2025-01-08	247.75	247.75	247.75	247.75	242.33	0
2025-01-07	247.75	247.75	247.75	247.75	242.33	0
2025-01-06	247.75	247.75	247.75	247.75	242.33	0
2025-01-03	247.75	247.75	247.75	247.75	242.33	0
2025-01-02	247.75	247.75	247.75	247.75	242.33	0
2024-12-30	247.75	247.75	247.75	247.75	242.33	0
2024-12-27	247.75	247.75	247.75	247.75	242.33	0
2024-12-26	247.75	247.75	247.75	247.75	242.33	0
2024-12-23	247.75	247.75	247.75	247.75	242.33	0
2024-12-20	247.75	247.75	247.75	247.75	242.33	0
2024-12-19	247.75	247.75	247.75	247.75	242.33	0
2024-12-18	247.75	247.75	247.75	247.75	242.33	0
2024-12-17	247.75	247.75	247.75	247.75	242.33	0
2024-12-16	247.75	247.75	247.75	247.75	242.33	0
2024-12-13	247.75	247.75	247.75	247.75	242.33	0
2024-12-12	247.75	247.75	247.75	247.75	242.33	0
2024-12-11	247.75	247.75	247.75	247.75	242.33	1
2024-12-10	258.25	258.25	258.25	258.25	252.60	0
2024-12-09	258.25	258.25	258.25	258.25	252.60	0
2024-12-06	258.25	258.25	258.25	258.25	252.60	0
2024-12-05	258.25	258.25	258.25	258.25	252.60	0
2024-12-04	258.25	258.25	258.25	258.25	252.60	0
2024-12-03	258.25	258.25	258.25	258.25	252.60	0
2024-12-02	258.25	258.25	258.25	258.25	252.60	0
2024-11-29	258.25	258.25	258.25	258.25	252.60	0
2024-11-28	258.25	258.25	258.25	258.25	252.60	0
2024-11-27	251.50	258.25	251.50	258.25	252.60	102
2024-11-26	247.00	247.00	247.00	247.00	241.60	0
2024-11-25	247.00	247.00	247.00	247.00	241.60	1
2024-11-22	247.50	247.50	247.50	247.50	242.09	0
2024-11-21	247.50	247.50	247.50	247.50	242.09	0
2024-11-19	247.50	247.50	247.50	247.50	242.09	2
2024-11-18	253.00	253.00	253.00	253.00	247.47	0
2024-11-14	253.00	253.00	253.00	253.00	247.47	0
2024-11-13	253.00	253.00	253.00	253.00	247.47	0

← NewerPage 8 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.8378 USD
2026-05-04	0.8064 USD
2026-02-12	0.8371 USD
2025-11-03	0.8549 USD
2025-08-04	0.8718 USD
2025-05-05	0.9110 USD
2025-02-10	0.9218 USD
2024-11-01	0.8467 USD
2024-08-05	0.7972 USD
2024-05-03	0.7519 USD
2024-02-09	0.7323 USD
2023-11-03	0.6821 USD
2023-08-07	0.9968 USD
2023-05-26	0.9277 USD
2023-02-03	0.9828 USD
2022-11-04	1.0118 USD
2022-08-08	0.9307 USD
2022-05-27	0.9180 USD
2022-02-04	0.9109 USD
2021-10-29	0.9858 USD
2021-08-09	0.9662 USD
2021-05-24	0.9089 USD
2021-02-08	0.9905 USD
2020-11-06	0.9688 USD
2020-08-07	1.0171 USD
2020-05-25	0.8924 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.